Identifier on Kucoin: LOOKS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-22 |
0.0959 USDT |
280,689.3623 LOOKS |
0.0983 USDT |
0.0924 USDT |
0.0996 USDT |
0.0938 USDT |
| 2024-05-21 |
0.0949 USDT |
532,329.0607 LOOKS |
0.0951 USDT |
0.0924 USDT |
0.0981 USDT |
0.0952 USDT |
| 2024-05-20 |
0.0861 USDT |
213,915.1013 LOOKS |
0.0818 USDT |
0.0807 USDT |
0.0926 USDT |
0.0920 USDT |
| 2024-05-19 |
0.0820 USDT |
540,524.8948 LOOKS |
0.0848 USDT |
0.0808 USDT |
0.0855 USDT |
0.0820 USDT |
| 2024-05-18 |
0.0853 USDT |
238,368.5430 LOOKS |
0.0861 USDT |
0.0830 USDT |
0.0868 USDT |
0.0848 USDT |
| 2024-05-17 |
0.0871 USDT |
505,794.6777 LOOKS |
0.0846 USDT |
0.0838 USDT |
0.0900 USDT |
0.0863 USDT |
| 2024-05-16 |
0.0843 USDT |
75,276.2704 LOOKS |
0.0872 USDT |
0.0816 USDT |
0.0876 USDT |
0.0843 USDT |
| 2024-05-15 |
0.0818 USDT |
222,071.1664 LOOKS |
0.0780 USDT |
0.0771 USDT |
0.0878 USDT |
0.0876 USDT |
| 2024-05-14 |
0.0808 USDT |
227,717.7302 LOOKS |
0.0818 USDT |
0.0768 USDT |
0.0832 USDT |
0.0775 USDT |
| 2024-05-13 |
0.0825 USDT |
278,217.3399 LOOKS |
0.0832 USDT |
0.0787 USDT |
0.0847 USDT |
0.0824 USDT |
| 2024-05-12 |
0.0844 USDT |
219,299.5475 LOOKS |
0.0810 USDT |
0.0810 USDT |
0.0883 USDT |
0.0829 USDT |
| 2024-05-11 |
0.0826 USDT |
106,186.1618 LOOKS |
0.0833 USDT |
0.0807 USDT |
0.0839 USDT |
0.0815 USDT |
| 2024-05-10 |
0.0863 USDT |
226,306.6430 LOOKS |
0.0896 USDT |
0.0826 USDT |
0.0909 USDT |
0.0828 USDT |
| 2024-05-09 |
0.0865 USDT |
123,731.3959 LOOKS |
0.0833 USDT |
0.0832 USDT |
0.0896 USDT |
0.0878 USDT |
| 2024-05-08 |
0.0833 USDT |
138,011.4020 LOOKS |
0.0837 USDT |
0.0821 USDT |
0.0859 USDT |
0.0844 USDT |
| 2024-05-07 |
0.0866 USDT |
483,883.2023 LOOKS |
0.0863 USDT |
0.0850 USDT |
0.0879 USDT |
0.0856 USDT |
| 2024-05-06 |
0.0894 USDT |
248,203.4686 LOOKS |
0.0876 USDT |
0.0862 USDT |
0.0933 USDT |
0.0868 USDT |
| 2024-05-05 |
0.0879 USDT |
253,337.2118 LOOKS |
0.0888 USDT |
0.0854 USDT |
0.0905 USDT |
0.0871 USDT |
| 2024-05-04 |
0.0912 USDT |
213,257.1429 LOOKS |
0.0922 USDT |
0.0890 USDT |
0.0928 USDT |
0.0897 USDT |
| 2024-05-03 |
0.0906 USDT |
152,538.6382 LOOKS |
0.0888 USDT |
0.0876 USDT |
0.0933 USDT |
0.0924 USDT |
| 2024-05-02 |
0.0880 USDT |
180,223.9843 LOOKS |
0.0886 USDT |
0.0849 USDT |
0.0901 USDT |
0.0894 USDT |
| 2024-05-01 |
0.0832 USDT |
596,649.2566 LOOKS |
0.0866 USDT |
0.0796 USDT |
0.0899 USDT |
0.0865 USDT |
| 2024-04-30 |
0.0900 USDT |
963,231.5787 LOOKS |
0.0993 USDT |
0.0833 USDT |
0.1009 USDT |
0.0854 USDT |
| 2024-04-29 |
0.0992 USDT |
435,078.4115 LOOKS |
0.1023 USDT |
0.0963 USDT |
0.1040 USDT |
0.1000 USDT |
| 2024-04-28 |
0.1049 USDT |
197,016.9250 LOOKS |
0.1049 USDT |
0.1025 USDT |
0.1074 USDT |
0.1057 USDT |
| 2024-04-27 |
0.0996 USDT |
254,783.5751 LOOKS |
0.1004 USDT |
0.0950 USDT |
0.1061 USDT |
0.1037 USDT |
| 2024-04-26 |
0.1013 USDT |
278,131.8672 LOOKS |
0.1042 USDT |
0.0988 USDT |
0.1052 USDT |
0.1005 USDT |
| 2024-04-25 |
0.1045 USDT |
976,035.0498 LOOKS |
0.1090 USDT |
0.1000 USDT |
0.1104 USDT |
0.1056 USDT |
| 2024-04-24 |
0.1154 USDT |
1,027,756.6687 LOOKS |
0.1162 USDT |
0.1094 USDT |
0.1213 USDT |
0.1096 USDT |
| 2024-04-23 |
0.1151 USDT |
311,439.3763 LOOKS |
0.1175 USDT |
0.1112 USDT |
0.1206 USDT |
0.1164 USDT |
| 2024-04-22 |
0.1169 USDT |
365,965.5351 LOOKS |
0.1164 USDT |
0.1139 USDT |
0.1215 USDT |
0.1170 USDT |
| 2024-04-21 |
0.1171 USDT |
247,483.4295 LOOKS |
0.1181 USDT |
0.1133 USDT |
0.1203 USDT |
0.1179 USDT |
| 2024-04-20 |
0.1123 USDT |
431,315.9605 LOOKS |
0.1094 USDT |
0.1080 USDT |
0.1186 USDT |
0.1181 USDT |
| 2024-04-19 |
0.1086 USDT |
1,578,222.3973 LOOKS |
0.1068 USDT |
0.0966 USDT |
0.1221 USDT |
0.1100 USDT |
| 2024-04-18 |
0.1031 USDT |
2,465,758.5158 LOOKS |
0.1040 USDT |
0.0994 USDT |
0.1068 USDT |
0.1050 USDT |
| 2024-04-17 |
0.1054 USDT |
1,321,786.9925 LOOKS |
0.1087 USDT |
0.0997 USDT |
0.1100 USDT |
0.1055 USDT |
| 2024-04-16 |
0.1073 USDT |
602,524.8665 LOOKS |
0.1092 USDT |
0.1022 USDT |
0.1116 USDT |
0.1076 USDT |
| 2024-04-15 |
0.1151 USDT |
1,406,738.8427 LOOKS |
0.1202 USDT |
0.1068 USDT |
0.1239 USDT |
0.1089 USDT |
| 2024-04-14 |
0.1142 USDT |
1,406,734.9096 LOOKS |
0.1087 USDT |
0.1040 USDT |
0.1230 USDT |
0.1210 USDT |
| 2024-04-13 |
0.1156 USDT |
3,670,891.3026 LOOKS |
0.1395 USDT |
0.0929 USDT |
0.1402 USDT |
0.1025 USDT |
| 2024-04-12 |
0.1548 USDT |
5,108,227.0505 LOOKS |
0.1700 USDT |
0.1010 USDT |
0.1865 USDT |
0.1350 USDT |
| 2024-04-11 |
0.1717 USDT |
1,627,844.9059 LOOKS |
0.1723 USDT |
0.1597 USDT |
0.1845 USDT |
0.1703 USDT |
| 2024-04-10 |
0.1707 USDT |
2,368,145.8180 LOOKS |
0.1645 USDT |
0.1530 USDT |
0.1824 USDT |
0.1704 USDT |
| 2024-04-09 |
0.1622 USDT |
1,241,472.0016 LOOKS |
0.1588 USDT |
0.1517 USDT |
0.1722 USDT |
0.1710 USDT |
| 2024-04-08 |
0.1561 USDT |
477,227.6817 LOOKS |
0.1502 USDT |
0.1464 USDT |
0.1651 USDT |
0.1603 USDT |
| 2024-04-07 |
0.1502 USDT |
474,058.9037 LOOKS |
0.1505 USDT |
0.1461 USDT |
0.1532 USDT |
0.1470 USDT |
| 2024-04-06 |
0.1529 USDT |
1,360,256.2280 LOOKS |
0.1417 USDT |
0.1404 USDT |
0.1687 USDT |
0.1527 USDT |
| 2024-04-05 |
0.1576 USDT |
2,847,125.8307 LOOKS |
0.1665 USDT |
0.1405 USDT |
0.1817 USDT |
0.1424 USDT |
| 2024-04-04 |
0.1817 USDT |
4,791,638.7073 LOOKS |
0.1387 USDT |
0.1348 USDT |
0.2000 USDT |
0.1665 USDT |
| 2024-04-03 |
0.1481 USDT |
1,447,256.9444 LOOKS |
0.1559 USDT |
0.1330 USDT |
0.1564 USDT |
0.1387 USDT |